5 DAY PERFORMANCE
+3.68%
1 MONTH PERFORMANCE
+2.55%
3 MONTH PERFORMANCE
+10.65%
6 MONTH PERFORMANCE
-8.69%
YEAR-TO-DATE PERFORMANCE
+11.14%
1 YEAR PERFORMANCE
+49.58%
Flowserve Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $70.80 | $71.55 (1.06%) | $71.97 | $69.20 | 368.94 K | |
| 10/08/2026 | $69.69 | $69.65 (-0.06%) | $70.28 | $68.80 | 1.96 M | $8.89 B |
| 10/07/2026 | $71.98 | $70.52 (-2.03%) | $72.51 | $68.84 | 1.95 M | $9.00 B |
| 10/06/2026 | $75.21 | $73.34 (-2.49%) | $76.09 | $72.45 | 2.23 M | $9.36 B |
| 10/05/2026 | $74.51 | $74.30 (-0.28%) | $75.66 | $73.13 | 1.60 M | $9.48 B |
| 10/02/2026 | $74.16 | $74.37 (0.28%) | $75.22 | $73.34 | 1.10 M | $9.49 B |
| 10/01/2026 | $73.76 | $73.06 (-0.95%) | $73.76 | $71.72 | 1.20 M | $9.33 B |
| 09/30/2026 | $73.10 | $73.12 (0.03%) | $74.43 | $72.45 | 1.43 M | $9.33 B |
| 09/29/2026 | $74.32 | $73.81 (-0.69%) | $74.67 | $73.46 | 1.12 M | $9.42 B |
| 09/28/2026 | $73.23 | $74.09 (1.17%) | $75.00 | $73.23 | 1.34 M | $9.46 B |
| 09/25/2026 | $76.31 | $73.82 (-3.26%) | $77.08 | $72.98 | 2.31 M | $9.42 B |
| 09/24/2026 | $76.31 | $76.04 (-0.35%) | $76.76 | $75.18 | 1.62 M | $9.71 B |
| 09/23/2026 | $75.70 | $77.18 (1.96%) | $77.77 | $75.61 | 1.43 M | $9.85 B |
| 09/22/2026 | $75.43 | $75.99 (0.74%) | $76.22 | $75.16 | 1.25 M | $9.70 B |
| 09/21/2026 | $75.12 | $74.67 (-0.6%) | $75.12 | $73.96 | 1.35 M | $9.53 B |
| 09/18/2026 | $74.26 | $73.88 (-0.51%) | $74.30 | $73.22 | 2.40 M | $9.43 B |
| 09/17/2026 | $74.14 | $73.74 (-0.54%) | $74.91 | $72.88 | 1.28 M | $9.41 B |
| 09/16/2026 | $72.19 | $72.31 (0.17%) | $74.34 | $71.44 | 2.15 M | $9.23 B |
| 09/15/2026 | $72.00 | $71.03 (-1.35%) | $72.22 | $70.68 | 1.44 M | $9.07 B |
| 09/14/2026 | $70.02 | $71.39 (1.96%) | $71.95 | $68.36 | 1.81 M | $9.11 B |
| 09/11/2026 | $74.27 | $74.46 (0.26%) | $75.15 | $73.53 | 1.02 M | $9.50 B |
| 09/10/2026 | $74.13 | $72.83 (-1.75%) | $74.27 | $72.02 | 1.55 M | $9.30 B |
| 09/09/2026 | $76.24 | $75.19 (-1.38%) | $77.31 | $74.93 | 1.74 M | $9.60 B |
| 09/08/2026 | $77.00 | $76.98 (-0.03%) | $78.11 | $76.29 | 1.68 M | $9.83 B |
| 09/04/2026 | $77.06 | $76.64 (-0.55%) | $78.22 | $75.97 | 2.06 M | $9.78 B |
| 09/03/2026 | $78.34 | $77.19 (-1.47%) | $78.98 | $76.82 | 1.65 M | $9.85 B |
| 09/02/2026 | $77.65 | $77.74 (0.12%) | $78.32 | $76.50 | 1.53 M | $9.92 B |
| 09/01/2026 | $78.04 | $76.64 (-1.79%) | $78.70 | $75.83 | 2.52 M | $9.78 B |
| 08/31/2026 | $79.72 | $79.09 (-0.79%) | $80.54 | $78.35 | 1.73 M | $10.10 B |
| 08/28/2026 | $82.14 | $80.33 (-2.2%) | $82.27 | $79.46 | 1.29 M | $10.25 B |
| 08/27/2026 | $82.90 | $82.00 (-1.09%) | $83.09 | $81.01 | 1.35 M | $10.47 B |
| 08/26/2026 | $80.70 | $82.80 (2.6%) | $83.35 | $80.38 | 1.72 M | $10.57 B |
| 08/25/2026 | $81.77 | $80.56 (-1.48%) | $81.79 | $80.19 | 1.83 M | $10.28 B |
| 08/24/2026 | $79.47 | $80.46 (1.25%) | $80.86 | $78.86 | 1.84 M | $10.27 B |
| 08/21/2026 | $79.16 | $79.39 (0.29%) | $79.69 | $77.83 | 853.80 K | $10.13 B |
| 08/20/2026 | $76.99 | $78.10 (1.44%) | $78.65 | $76.94 | 1.29 M | $9.97 B |
| 08/19/2026 | $78.77 | $77.89 (-1.12%) | $79.22 | $76.34 | 1.39 M | $9.94 B |
| 08/18/2026 | $79.35 | $78.79 (-0.71%) | $80.73 | $78.68 | 1.66 M | $10.06 B |
| 08/17/2026 | $81.15 | $80.97 (-0.22%) | $81.83 | $80.56 | 1.28 M | $10.34 B |
| 08/14/2026 | $81.38 | $80.87 (-0.63%) | $82.10 | $79.89 | 1.34 M | $10.32 B |
| 08/13/2026 | $80.76 | $81.15 (0.48%) | $81.40 | $79.45 | 1.30 M | $10.36 B |
| 08/12/2026 | $81.70 | $80.95 (-0.92%) | $81.75 | $79.44 | 1.43 M | $10.33 B |
| 08/11/2026 | $79.81 | $80.86 (1.32%) | $81.42 | $79.76 | 999.76 K | $10.32 B |
| 08/10/2026 | $79.97 | $79.49 (-0.6%) | $79.99 | $79.17 | 1.02 M | $10.15 B |
| 08/07/2026 | $79.20 | $79.95 (0.95%) | $80.25 | $78.48 | 1.12 M | $10.21 B |
| 08/06/2026 | $79.57 | $78.64 (-1.17%) | $82.34 | $78.26 | 1.61 M | $10.04 B |
| 08/05/2026 | $79.35 | $78.67 (-0.86%) | $80.00 | $78.62 | 1.62 M | $10.04 B |
| 08/04/2026 | $77.75 | $79.55 (2.32%) | $80.02 | $76.66 | 2.27 M | $10.15 B |
| 08/03/2026 | $74.98 | $76.54 (2.08%) | $77.02 | $74.98 | 2.12 M | $9.77 B |
| 07/31/2026 | $76.92 | $75.99 (-1.21%) | $77.87 | $74.36 | 2.59 M | $9.70 B |
| 07/30/2026 | $73.40 | $75.32 (2.62%) | $79.23 | $73.40 | 3.50 M | $9.61 B |
| 07/29/2026 | $72.65 | $69.94 (-3.73%) | $73.62 | $69.14 | 2.76 M | $8.93 B |
| 07/28/2026 | $72.36 | $73.43 (1.48%) | $73.84 | $71.52 | 3.00 M | $9.37 B |
| 07/27/2026 | $73.12 | $72.68 (-0.6%) | $73.75 | $71.36 | 1.38 M | $9.28 B |
| 07/24/2026 | $71.99 | $72.40 (0.57%) | $73.38 | $71.60 | 1.44 M | $9.23 B |
| 07/23/2026 | $68.03 | $71.66 (5.34%) | $72.01 | $67.94 | 1.92 M | $9.14 B |
| 07/22/2026 | $67.17 | $68.59 (2.11%) | $69.26 | $66.81 | 2.18 M | $8.74 B |
| 07/21/2026 | $68.19 | $67.52 (-0.98%) | $68.19 | $66.31 | 2.21 M | $8.61 B |
| 07/20/2026 | $68.91 | $66.74 (-3.15%) | $69.09 | $66.33 | 2.74 M | $8.51 B |
| 07/17/2026 | $67.43 | $68.46 (1.53%) | $69.16 | $66.93 | 1.23 M | $8.73 B |
| 07/16/2026 | $67.71 | $69.32 (2.38%) | $69.52 | $67.71 | 1.99 M | $8.84 B |
| 07/15/2026 | $69.65 | $68.89 (-1.09%) | $70.21 | $67.66 | 1.54 M | $8.78 B |
| 07/14/2026 | $69.71 | $69.59 (-0.17%) | $70.40 | $68.57 | 1.42 M | $8.87 B |
| 07/13/2026 | $69.42 | $68.36 (-1.53%) | $70.50 | $68.06 | 1.50 M | $8.72 B |
| 07/10/2026 | $69.97 | $70.48 (0.73%) | $71.39 | $69.88 | 1.00 M | $8.99 B |
| 07/09/2026 | $70.83 | $69.69 (-1.61%) | $71.31 | $69.45 | 1.73 M | $8.88 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
